Skip to main content

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

107.93 -0.07 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 77.39 77.45 77.22 77.26 2,612,614 -0.05(-0.06%)
Apr 27, 2012 77.25 77.34 77.12 77.31 2,331,210 +0.11(+0.15%)
Apr 26, 2012 77.11 77.30 77.10 77.19 1,682,949 +0.13(+0.16%)
Apr 25, 2012 76.84 77.09 76.78 77.07 2,577,666 +0.13(+0.17%)
Apr 24, 2012 77.05 77.08 76.90 76.93 2,998,297 -0.14(-0.18%)
Apr 23, 2012 77.21 77.21 77.04 77.07 1,471,925 +0.01(+0.02%)
Apr 20, 2012 76.99 77.12 76.90 77.06 1,000,104 -0.02(-0.03%)
Apr 19, 2012 77.20 77.21 77.03 77.08 1,721,391 +0.05(+0.07%)
Apr 18, 2012 77.09 77.13 76.97 77.03 4,015,470 -0.01(-0.02%)
Apr 17, 2012 76.92 77.05 76.82 77.04 3,360,935 +0.10(+0.13%)
Apr 16, 2012 76.92 77.13 76.87 76.94 3,613,465 +0.00(+0.00%)
Apr 13, 2012 76.74 76.97 76.74 76.94 1,526,927 +0.36(+0.48%)
Apr 12, 2012 76.68 76.74 76.54 76.58 2,111,615 +0.03(+0.04%)
Apr 11, 2012 76.62 76.66 76.27 76.54 1,977,003 -0.08(-0.10%)
Apr 10, 2012 76.82 76.82 76.59 76.62 3,412,696 -0.05(-0.06%)
Apr 09, 2012 76.71 76.77 76.54 76.67 1,547,639 +0.50(+0.65%)
Apr 05, 2012 76.20 76.36 76.01 76.17 2,482,035 +0.13(+0.17%)
Apr 04, 2012 76.15 76.27 76.04 76.05 2,442,455 +0.15(+0.19%)
Apr 03, 2012 76.61 76.81 75.87 75.90 4,106,954 -0.73(-0.95%)
Apr 02, 2012 76.56 76.68 76.38 76.63 9,208,106 +0.20(+0.26%)
Mar 30, 2012 76.74 76.80 76.33 76.43 6,482,534 -0.19(-0.24%)
Mar 29, 2012 76.59 76.70 76.43 76.62 2,468,985 +0.15(+0.20%)
Mar 28, 2012 76.50 76.68 76.36 76.47 2,520,918 -0.15(-0.19%)
Mar 27, 2012 76.03 76.64 76.03 76.61 4,394,500 +0.59(+0.77%)
Mar 26, 2012 76.03 76.20 75.90 76.02 2,420,766 +0.17(+0.22%)
Mar 23, 2012 75.96 76.08 75.86 75.86 3,381,379 +0.06(+0.08%)
Mar 22, 2012 75.90 75.91 75.75 75.80 4,648,935 -0.13(-0.17%)
Mar 21, 2012 75.74 75.95 75.66 75.92 3,195,824 +0.34(+0.45%)
Mar 20, 2012 75.47 75.69 75.39 75.58 2,762,248 -0.05(-0.06%)
Mar 19, 2012 75.71 75.77 75.46 75.63 2,966,935 -0.11(-0.14%)
Mar 16, 2012 75.49 75.74 75.35 75.73 5,129,289 +0.11(+0.15%)
Mar 15, 2012 75.83 76.09 75.55 75.62 3,079,760 -0.17(-0.22%)
Mar 14, 2012 76.50 76.50 75.75 75.78 4,641,016 -0.91(-1.19%)
Mar 13, 2012 76.86 76.94 76.62 76.70 3,373,745 -0.21(-0.28%)
Mar 12, 2012 77.17 77.19 76.90 76.91 3,067,857 -0.15(-0.20%)
Mar 09, 2012 77.03 77.07 76.86 77.06 2,510,403 -0.04(-0.05%)
Mar 08, 2012 77.15 77.23 77.03 77.10 1,819,007 +0.01(+0.02%)
Mar 07, 2012 77.13 77.24 77.02 77.09 2,133,693 -0.03(-0.04%)
Mar 06, 2012 77.22 77.28 77.01 77.12 2,545,933 -0.12(-0.15%)
Mar 05, 2012 77.46 77.54 77.13 77.24 2,490,603 -0.14(-0.18%)
Mar 02, 2012 77.36 77.58 77.34 77.38 2,844,954 +0.03(+0.03%)
Mar 01, 2012 77.30 77.46 77.20 77.35 3,480,331 -0.18(-0.24%)
Feb 29, 2012 77.47 77.65 77.34 77.53 2,686,608 +0.07(+0.09%)
Feb 28, 2012 77.40 77.60 77.34 77.46 3,243,479 +0.24(+0.32%)
Feb 27, 2012 77.19 77.27 77.05 77.22 1,761,235 +0.28(+0.37%)
Feb 24, 2012 76.96 77.07 76.76 76.93 3,301,790 +0.06(+0.08%)
Feb 23, 2012 76.71 76.89 76.56 76.88 2,414,881 +0.11(+0.14%)
Feb 22, 2012 76.53 76.80 76.37 76.77 4,302,861 +0.47(+0.62%)
Feb 21, 2012 76.53 76.61 76.30 76.30 2,865,289 -0.13(-0.16%)
Feb 17, 2012 76.39 76.51 76.30 76.42 2,821,346 -0.12(-0.15%)
Feb 16, 2012 76.70 76.70 76.43 76.54 2,764,838 -0.13(-0.17%)
Feb 15, 2012 76.84 76.98 76.64 76.67 1,556,101 -0.11(-0.14%)
Feb 14, 2012 76.76 76.90 76.68 76.78 2,994,852 +0.06(+0.08%)
Feb 13, 2012 76.74 76.76 76.61 76.72 1,611,064 +0.26(+0.34%)
Feb 10, 2012 76.53 76.58 76.30 76.45 2,696,786 -0.07(-0.09%)
Feb 09, 2012 76.74 76.75 76.40 76.53 3,702,378 -0.24(-0.32%)
Feb 08, 2012 76.72 76.84 76.62 76.77 2,506,537 +0.08(+0.10%)
Feb 07, 2012 76.70 76.78 76.55 76.69 1,610,665 -0.14(-0.19%)
Feb 06, 2012 76.57 76.97 76.57 76.84 1,733,047 +0.20(+0.26%)
Feb 03, 2012 76.48 76.67 76.35 76.64 3,261,268 -0.11(-0.15%)
Feb 02, 2012 76.60 76.79 76.55 76.75 4,342,415 +0.16(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.